2,510€
-0,40%
Echtzeit-Aktienkurs Great Ajax Corp.
Bid:
Ask:
Aktienkurse zur Great Ajax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,52 | 2,54 | 2,46 | 2,51 | -0,40% | - |
| 08.05.2025 | 2,50 | 2,57 | 2,48 | 2,52 | 0,80% | - |
| 07.05.2025 | 2,48 | 2,52 | 2,45 | 2,50 | 1,63% | - |
| 06.05.2025 | 2,50 | 2,50 | 2,43 | 2,46 | -1,99% | - |
| 05.05.2025 | 2,60 | 2,60 | 2,49 | 2,51 | -3,46% | - |
| 02.05.2025 | 2,52 | 2,62 | 2,50 | 2,60 | 0,39% | - |
| 30.04.2025 | 2,65 | 2,65 | 2,50 | 2,59 | -1,52% | - |
| 29.04.2025 | 2,48 | 2,65 | 2,46 | 2,63 | 6,05% | - |
| 28.04.2025 | 2,50 | 2,54 | 2,45 | 2,48 | -0,80% | - |
| 25.04.2025 | 2,42 | 2,52 | 2,40 | 2,50 | 2,46% | - |
| 24.04.2025 | 2,42 | 2,46 | 2,39 | 2,44 | 0,83% | - |
| 23.04.2025 | 2,38 | 2,50 | 2,38 | 2,42 | 2,54% | - |
| 22.04.2025 | 2,21 | 2,37 | 2,21 | 2,36 | 2,61% | - |
| 17.04.2025 | 2,30 | 2,38 | 2,28 | 2,30 | 0,00% | - |
| 16.04.2025 | 2,25 | 2,30 | 2,20 | 2,30 | 2,68% | - |
| 15.04.2025 | 2,23 | 2,30 | 2,20 | 2,24 | 0,00% | - |
| 14.04.2025 | 2,20 | 2,27 | 2,18 | 2,24 | 2,75% | - |
| 11.04.2025 | 2,18 | 2,22 | 2,10 | 2,18 | -0,91% | - |
| 10.04.2025 | 2,46 | 2,48 | 2,18 | 2,20 | -11,29% | - |
| 09.04.2025 | 2,20 | 2,50 | 2,08 | 2,48 | 14,81% | - |
| 08.04.2025 | 2,27 | 2,40 | 2,14 | 2,16 | -3,57% | - |
| 07.04.2025 | 2,36 | 2,36 | 2,09 | 2,24 | -5,08% | - |
| 04.04.2025 | 2,50 | 2,50 | 2,28 | 2,36 | -5,98% | - |
| 03.04.2025 | 2,62 | 2,62 | 2,48 | 2,51 | -4,92% | - |
| 02.04.2025 | 2,64 | 2,67 | 2,61 | 2,64 | 0,00% | - |
| 01.04.2025 | 2,65 | 2,69 | 2,60 | 2,64 | -0,75% | - |
| 31.03.2025 | 2,63 | 2,69 | 2,59 | 2,66 | 0,76% | - |
| 28.03.2025 | 2,67 | 2,73 | 2,63 | 2,64 | -0,75% | - |
| 27.03.2025 | 2,70 | 2,71 | 2,65 | 2,66 | -1,12% | - |
| 26.03.2025 | 2,72 | 2,78 | 2,64 | 2,69 | -1,10% | - |
| 25.03.2025 | 2,73 | 2,79 | 2,69 | 2,72 | -0,73% | - |
| 24.03.2025 | 2,76 | 2,86 | 2,73 | 2,74 | -1,79% | - |
| 21.03.2025 | 2,76 | 2,83 | 2,71 | 2,79 | 1,09% | - |
| 20.03.2025 | 2,78 | 2,81 | 2,75 | 2,76 | -0,72% | - |
| 19.03.2025 | 2,75 | 2,82 | 2,75 | 2,78 | 1,09% | - |
| 18.03.2025 | 2,77 | 2,79 | 2,73 | 2,75 | -0,72% | - |
| 17.03.2025 | 2,74 | 2,80 | 2,73 | 2,77 | 0,36% | - |
| 14.03.2025 | 2,73 | 2,78 | 2,70 | 2,76 | 1,10% | - |
| 13.03.2025 | 2,74 | 2,82 | 2,68 | 2,73 | -1,44% | - |
| 12.03.2025 | 2,70 | 2,84 | 2,70 | 2,77 | 1,84% | - |
| 11.03.2025 | 2,84 | 2,90 | 2,69 | 2,72 | -4,56% | - |
| 10.03.2025 | 2,95 | 2,98 | 2,79 | 2,85 | -2,73% | - |
| 07.03.2025 | 2,99 | 2,99 | 2,87 | 2,93 | -1,01% | - |
| 06.03.2025 | 2,99 | 3,00 | 2,89 | 2,96 | -0,34% | - |
| 05.03.2025 | 3,09 | 3,11 | 2,94 | 2,97 | -2,94% | - |
| 04.03.2025 | 3,13 | 3,18 | 3,02 | 3,06 | -2,24% | - |
| 03.03.2025 | 3,18 | 3,26 | 3,07 | 3,13 | -1,88% | - |
| 28.02.2025 | 3,05 | 3,19 | 3,01 | 3,19 | 5,28% | - |
| 27.02.2025 | 3,03 | 3,13 | 3,01 | 3,03 | 0,00% | - |
| 26.02.2025 | 2,99 | 3,04 | 2,97 | 3,03 | 1,68% | - |
| 25.02.2025 | 3,01 | 3,05 | 2,87 | 2,98 | -1,65% | - |
| 24.02.2025 | 3,01 | 3,05 | 2,98 | 3,03 | 0,66% | - |
| 21.02.2025 | 3,03 | 3,05 | 2,99 | 3,01 | 0,00% | - |
| 20.02.2025 | 3,05 | 3,06 | 2,97 | 3,01 | -0,66% | - |
| 19.02.2025 | 3,04 | 3,06 | 3,01 | 3,03 | -0,66% | - |
| 18.02.2025 | 2,99 | 3,07 | 2,96 | 3,05 | 2,35% | - |
| 17.02.2025 | 2,97 | 2,98 | 2,97 | 2,98 | 0,34% | - |
| 14.02.2025 | 2,99 | 3,00 | 2,94 | 2,97 | -1,98% | - |
| 13.02.2025 | 3,07 | 3,07 | 2,95 | 3,03 | 1,34% | - |
| 12.02.2025 | 3,01 | 3,04 | 2,97 | 2,99 | -0,66% | - |
| 11.02.2025 | 2,99 | 3,05 | 2,99 | 3,01 | 0,00% | - |
| 10.02.2025 | 2,99 | 3,06 | 2,97 | 3,01 | 0,67% | - |
| 07.02.2025 | 3,03 | 3,05 | 2,95 | 2,99 | -1,32% | - |
| 06.02.2025 | 3,03 | 3,10 | 3,03 | 3,03 | 0,00% | - |
| 05.02.2025 | 3,16 | 3,16 | 3,00 | 3,03 | -3,81% | - |
| 04.02.2025 | 2,96 | 3,15 | 2,92 | 3,15 | 6,06% | - |
| 03.02.2025 | 2,94 | 3,03 | 2,93 | 2,97 | 0,34% | - |
| 31.01.2025 | 2,97 | 3,01 | 2,93 | 2,96 | 2,07% | - |
| 30.01.2025 | 2,75 | 3,07 | 2,75 | 2,90 | 5,84% | - |
| 29.01.2025 | 2,72 | 2,77 | 2,63 | 2,74 | 0,74% | - |
| 28.01.2025 | 2,76 | 2,80 | 2,70 | 2,72 | -1,09% | - |
| 27.01.2025 | 2,68 | 2,75 | 2,64 | 2,75 | 3,00% | - |
| 24.01.2025 | 2,76 | 2,76 | 2,63 | 2,67 | -2,55% | - |
| 23.01.2025 | 2,71 | 2,76 | 2,70 | 2,74 | 1,48% | - |
| 22.01.2025 | 2,76 | 2,78 | 2,69 | 2,70 | -1,82% | - |
| 21.01.2025 | 2,79 | 2,83 | 2,72 | 2,75 | -1,43% | - |
| 20.01.2025 | 2,81 | 2,82 | 2,78 | 2,79 | -1,41% | - |
| 17.01.2025 | 2,81 | 2,86 | 2,77 | 2,83 | 0,71% | - |
| 16.01.2025 | 2,71 | 2,81 | 2,69 | 2,81 | 3,31% | - |
| 15.01.2025 | 2,61 | 2,72 | 2,59 | 2,72 | 4,62% | - |
| 14.01.2025 | 2,66 | 2,71 | 2,58 | 2,60 | -2,26% | - |
| 13.01.2025 | 2,69 | 2,75 | 2,60 | 2,66 | -1,12% | - |
| 10.01.2025 | 2,76 | 2,82 | 2,67 | 2,69 | -2,54% | - |
| 09.01.2025 | 2,77 | 2,78 | 2,76 | 2,76 | -0,72% | - |
| 08.01.2025 | 2,79 | 2,83 | 2,72 | 2,78 | -0,71% | - |
| 07.01.2025 | 2,87 | 2,87 | 2,77 | 2,80 | -2,44% | - |
| 06.01.2025 | 2,91 | 2,91 | 2,83 | 2,87 | -0,69% | - |
| 03.01.2025 | 2,83 | 2,93 | 2,82 | 2,89 | 2,12% | - |
| 02.01.2025 | 2,89 | 2,98 | 2,81 | 2,83 | -1,74% | - |
| 30.12.2024 | 2,91 | 2,91 | 2,88 | 2,88 | 2,49% | - |
| 27.12.2024 | 2,89 | 2,91 | 2,81 | 2,81 | 0,72% | - |
| 23.12.2024 | 2,89 | 2,89 | 2,75 | 2,79 | -2,45% | - |
| 20.12.2024 | 2,71 | 2,89 | 2,66 | 2,86 | 6,32% | - |
| 19.12.2024 | 2,71 | 2,73 | 2,65 | 2,69 | 0,00% | - |
| 18.12.2024 | 2,73 | 2,76 | 2,67 | 2,69 | -0,74% | - |
| 17.12.2024 | 2,85 | 2,85 | 2,65 | 2,71 | -4,91% | - |
| 16.12.2024 | 2,85 | 2,86 | 2,76 | 2,85 | 0,00% | - |
| 13.12.2024 | 2,82 | 2,87 | 2,73 | 2,85 | 1,06% | - |
| 12.12.2024 | 2,84 | 2,85 | 2,73 | 2,82 | -0,70% | - |
| 11.12.2024 | 2,85 | 2,87 | 2,80 | 2,84 | -0,35% | - |